Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 73.19 | 73.30 | 72.45 | 72.91 | 1,324,277 | -0.21(-0.29%) |
Aug 29, 2013 | 72.31 | 74.02 | 72.20 | 73.13 | 949,582 | +0.69(+0.96%) |
Aug 28, 2013 | 72.53 | 72.81 | 72.22 | 72.43 | 966,060 | -0.28(-0.38%) |
Aug 27, 2013 | 73.28 | 73.60 | 72.63 | 72.71 | 1,163,940 | -1.04(-1.41%) |
Aug 26, 2013 | 74.34 | 74.60 | 73.66 | 73.75 | 939,826 | -0.49(-0.65%) |
Aug 23, 2013 | 73.54 | 74.35 | 73.25 | 74.24 | 1,154,985 | +0.73(+0.99%) |
Aug 22, 2013 | 72.91 | 74.03 | 72.51 | 73.51 | 1,072,308 | +0.91(+1.26%) |
Aug 21, 2013 | 72.81 | 73.08 | 72.33 | 72.60 | 1,970,654 | -0.38(-0.52%) |
Aug 20, 2013 | 72.33 | 73.10 | 72.05 | 72.98 | 2,299,978 | +0.51(+0.70%) |
Aug 19, 2013 | 71.81 | 72.68 | 71.80 | 72.47 | 2,840,691 | +0.45(+0.62%) |
Aug 16, 2013 | 72.10 | 72.35 | 71.21 | 72.02 | 3,167,441 | -0.39(-0.54%) |
Aug 15, 2013 | 72.78 | 72.84 | 71.99 | 72.41 | 2,046,461 | -0.96(-1.30%) |
Aug 14, 2013 | 74.11 | 74.38 | 73.16 | 73.37 | 1,453,592 | -0.84(-1.13%) |
Aug 13, 2013 | 73.93 | 74.41 | 73.81 | 74.20 | 1,672,593 | +0.54(+0.73%) |
Aug 12, 2013 | 75.60 | 75.60 | 73.27 | 73.67 | 3,629,442 | -2.50(-3.28%) |
Aug 09, 2013 | 75.94 | 76.73 | 75.90 | 76.17 | 1,035,935 | +0.06(+0.08%) |
Aug 08, 2013 | 76.54 | 77.04 | 75.83 | 76.11 | 1,751,428 | -0.10(-0.13%) |
Aug 07, 2013 | 76.16 | 76.67 | 75.69 | 76.21 | 1,790,384 | -0.08(-0.10%) |
Aug 06, 2013 | 76.44 | 77.08 | 76.18 | 76.29 | 1,854,131 | -0.69(-0.89%) |
Aug 05, 2013 | 77.15 | 77.15 | 76.26 | 76.97 | 1,569,311 | +0.63(+0.82%) |
Aug 02, 2013 | 76.24 | 76.39 | 75.45 | 76.34 | 3,076,306 | -0.21(-0.28%) |
Aug 01, 2013 | 78.16 | 79.23 | 75.94 | 76.56 | 6,391,433 | -0.99(-1.28%) |
Jul 31, 2013 | 77.65 | 78.51 | 76.75 | 77.55 | 9,399,363 | +2.16(+2.87%) |
Jul 30, 2013 | 74.83 | 75.49 | 74.35 | 75.39 | 2,157,923 | +0.69(+0.93%) |
Jul 29, 2013 | 74.44 | 74.74 | 73.35 | 74.70 | 3,244,705 | +0.37(+0.50%) |
Jul 26, 2013 | 76.10 | 76.37 | 74.16 | 74.32 | 10,808,412 | -2.13(-2.79%) |
Jul 25, 2013 | 72.83 | 77.57 | 72.73 | 76.46 | 11,332,648 | +4.68(+6.51%) |
Jul 24, 2013 | 71.70 | 71.85 | 71.16 | 71.78 | 2,396,686 | -0.06(-0.09%) |
Jul 23, 2013 | 72.12 | 72.12 | 69.88 | 71.85 | 5,874,916 | +1.98(+2.83%) |
Jul 22, 2013 | 69.17 | 69.88 | 69.23 | 69.87 | 4,933,821 | +0.64(+0.92%) |
Jul 19, 2013 | 69.16 | 69.38 | 68.55 | 69.23 | 2,246,083 | +0.08(+0.11%) |
Jul 18, 2013 | 69.09 | 69.58 | 68.66 | 69.16 | 1,701,670 | +0.41(+0.59%) |
Jul 17, 2013 | 68.53 | 68.86 | 68.39 | 68.75 | 1,534,389 | +0.58(+0.85%) |
Jul 16, 2013 | 68.52 | 68.52 | 67.67 | 68.17 | 2,392,969 | -0.79(-1.15%) |
Jul 15, 2013 | 68.97 | 69.07 | 68.64 | 68.96 | 1,598,948 | -0.03(-0.04%) |
Jul 12, 2013 | 69.27 | 69.31 | 68.59 | 68.99 | 1,736,564 | -0.26(-0.37%) |
Jul 11, 2013 | 69.68 | 69.71 | 68.96 | 69.25 | 2,283,043 | +0.34(+0.50%) |
Jul 10, 2013 | 68.31 | 69.03 | 67.71 | 68.91 | 3,292,419 | +0.41(+0.59%) |
Jul 09, 2013 | 66.24 | 68.65 | 65.92 | 68.50 | 5,956,048 | +2.58(+3.91%) |
Jul 08, 2013 | 65.49 | 66.07 | 65.23 | 65.92 | 2,214,014 | +0.34(+0.51%) |
Jul 05, 2013 | 65.86 | 65.98 | 65.16 | 65.59 | 1,383,919 | +0.35(+0.54%) |
Jul 03, 2013 | 64.68 | 65.79 | 64.33 | 65.24 | 2,012,284 | +0.46(+0.71%) |
Jul 02, 2013 | 65.77 | 66.81 | 64.58 | 64.78 | 6,230,277 | -1.97(-2.95%) |
Jul 01, 2013 | 65.32 | 67.83 | 64.67 | 66.75 | 4,738,078 | +1.38(+2.12%) |
Jun 28, 2013 | 66.15 | 66.51 | 65.18 | 65.37 | 4,249,098 | -0.86(-1.30%) |
Jun 27, 2013 | 67.44 | 67.65 | 65.94 | 66.23 | 4,035,226 | -1.88(-2.77%) |
Jun 26, 2013 | 67.80 | 68.31 | 67.60 | 68.11 | 1,985,072 | +1.08(+1.61%) |
Jun 25, 2013 | 66.76 | 67.19 | 66.55 | 67.04 | 2,628,131 | +0.75(+1.13%) |
Jun 24, 2013 | 66.35 | 66.63 | 65.83 | 66.29 | 2,674,438 | -0.74(-1.10%) |
Jun 21, 2013 | 66.81 | 67.17 | 66.34 | 67.02 | 3,374,774 | +0.22(+0.33%) |
Jun 20, 2013 | 67.58 | 67.82 | 66.70 | 66.80 | 2,770,202 | -1.33(-1.96%) |
Jun 19, 2013 | 68.53 | 68.82 | 68.11 | 68.14 | 1,865,512 | -0.30(-0.43%) |
Jun 18, 2013 | 68.41 | 68.55 | 68.12 | 68.43 | 1,832,421 | +0.01(+0.01%) |
Jun 17, 2013 | 68.48 | 68.65 | 68.20 | 68.43 | 2,473,377 | +0.16(+0.23%) |
Jun 14, 2013 | 67.83 | 68.44 | 67.49 | 68.27 | 3,246,758 | +0.72(+1.06%) |
Jun 13, 2013 | 67.09 | 67.74 | 66.82 | 67.55 | 1,966,165 | +0.39(+0.58%) |
Jun 12, 2013 | 67.57 | 67.67 | 67.11 | 67.16 | 3,025,266 | -0.08(-0.12%) |
Jun 11, 2013 | 66.68 | 67.56 | 66.43 | 67.24 | 2,089,516 | -0.06(-0.09%) |
Jun 10, 2013 | 67.38 | 67.53 | 67.14 | 67.31 | 1,565,032 | -0.07(-0.11%) |
Jun 07, 2013 | 67.23 | 67.41 | 66.60 | 67.38 | 1,998,053 | +0.38(+0.57%) |
Jun 06, 2013 | 66.74 | 67.07 | 66.43 | 66.99 | 2,546,792 | +0.32(+0.48%) |
Jun 05, 2013 | 67.36 | 67.68 | 66.68 | 66.68 | 3,038,785 | -0.91(-1.35%) |
Jun 04, 2013 | 66.96 | 67.70 | 66.85 | 67.59 | 2,037,222 | +0.44(+0.65%) |
Jun 03, 2013 | 66.88 | 67.17 | 66.59 | 67.15 | 2,008,194 | +0.26(+0.38%) |
May 31, 2013 | 66.97 | 67.50 | 66.75 | 66.90 | 2,319,505 | -0.34(-0.51%) |
May 30, 2013 | 67.21 | 67.38 | 66.91 | 67.24 | 993,030 | +0.18(+0.27%) |
May 29, 2013 | 66.77 | 67.35 | 66.62 | 67.05 | 1,258,314 | -0.06(-0.08%) |
May 28, 2013 | 67.29 | 67.43 | 66.85 | 67.11 | 1,178,333 | +0.55(+0.83%) |
May 24, 2013 | 66.40 | 66.65 | 66.08 | 66.56 | 1,294,226 | -0.17(-0.25%) |
May 23, 2013 | 66.23 | 66.87 | 65.97 | 66.73 | 1,946,178 | -0.67(-1.00%) |
May 22, 2013 | 67.14 | 68.13 | 66.98 | 67.40 | 2,785,450 | +0.18(+0.27%) |
May 21, 2013 | 67.31 | 67.66 | 66.99 | 67.21 | 949,844 | +0.04(+0.05%) |
May 20, 2013 | 66.66 | 67.60 | 66.65 | 67.18 | 1,587,136 | +0.34(+0.51%) |
May 17, 2013 | 65.90 | 66.95 | 65.80 | 66.84 | 1,496,392 | +1.11(+1.68%) |
May 16, 2013 | 65.26 | 65.87 | 65.21 | 65.73 | 1,371,708 | +0.28(+0.42%) |
May 15, 2013 | 64.78 | 65.51 | 64.42 | 65.46 | 1,762,448 | +1.09(+1.70%) |
May 13, 2013 | 64.46 | 64.63 | 64.12 | 64.37 | 904,154 | -0.26(-0.41%) |
May 10, 2013 | 64.61 | 64.78 | 64.14 | 64.63 | 1,349,987 | +0.14(+0.22%) |
May 09, 2013 | 64.42 | 64.75 | 64.25 | 64.49 | 1,612,438 | -0.10(-0.15%) |
May 08, 2013 | 63.69 | 64.60 | 63.56 | 64.59 | 1,396,444 | +0.79(+1.24%) |
May 07, 2013 | 63.48 | 63.91 | 63.27 | 63.79 | 1,324,844 | +0.46(+0.73%) |
May 06, 2013 | 63.77 | 63.77 | 62.73 | 63.33 | 1,711,035 | -0.30(-0.47%) |
May 03, 2013 | 63.76 | 63.86 | 63.09 | 63.63 | 2,697,064 | +0.54(+0.85%) |
May 02, 2013 | 63.03 | 64.41 | 62.03 | 63.09 | 7,359,378 | +2.37(+3.91%) |
May 01, 2013 | 61.43 | 61.48 | 60.67 | 60.72 | 923,856 | -0.90(-1.46%) |
Apr 30, 2013 | 61.30 | 61.62 | 60.96 | 61.62 | 1,084,368 | +0.30(+0.49%) |
Apr 29, 2013 | 60.89 | 61.41 | 60.65 | 61.32 | 981,879 | +0.67(+1.11%) |
Apr 26, 2013 | 60.94 | 60.94 | 60.56 | 60.65 | 820,559 | -0.30(-0.49%) |
Apr 25, 2013 | 60.67 | 61.43 | 60.46 | 60.94 | 1,180,507 | +0.15(+0.24%) |
Apr 24, 2013 | 60.52 | 61.06 | 60.45 | 60.79 | 2,407,991 | +0.44(+0.73%) |
Apr 23, 2013 | 60.74 | 61.22 | 59.89 | 60.36 | 3,005,224 | -0.79(-1.29%) |
Apr 22, 2013 | 60.73 | 61.30 | 60.68 | 61.14 | 1,181,746 | +0.41(+0.68%) |
Apr 19, 2013 | 60.28 | 60.88 | 60.28 | 60.73 | 2,277,103 | +0.61(+1.01%) |
Apr 18, 2013 | 60.99 | 61.20 | 59.99 | 60.12 | 1,496,828 | -0.66(-1.08%) |
Apr 17, 2013 | 60.98 | 61.26 | 60.57 | 60.78 | 1,721,987 | -0.51(-0.83%) |
Apr 16, 2013 | 60.34 | 61.35 | 60.34 | 61.29 | 1,314,172 | +1.16(+1.93%) |
Apr 15, 2013 | 61.26 | 61.38 | 60.12 | 60.13 | 2,842,607 | -1.47(-2.38%) |
Apr 12, 2013 | 61.66 | 61.79 | 61.24 | 61.60 | 1,530,474 | -0.22(-0.36%) |
Apr 11, 2013 | 61.24 | 61.87 | 61.10 | 61.81 | 1,738,497 | +0.64(+1.04%) |
Apr 10, 2013 | 61.08 | 61.24 | 60.84 | 61.18 | 1,803,791 | +0.24(+0.40%) |
Apr 09, 2013 | 60.91 | 61.22 | 60.50 | 60.94 | 942,118 | +0.25(+0.41%) |
Apr 08, 2013 | 60.24 | 60.71 | 60.02 | 60.69 | 703,769 | +0.37(+0.61%) |
Apr 05, 2013 | 59.93 | 60.36 | 59.56 | 60.32 | 939,664 | -0.17(-0.28%) |
Apr 04, 2013 | 59.84 | 60.51 | 59.75 | 60.49 | 1,102,247 | +0.77(+1.29%) |
Apr 03, 2013 | 60.33 | 60.37 | 59.55 | 59.72 | 1,560,305 | -0.52(-0.86%) |
Apr 02, 2013 | 60.91 | 60.99 | 60.02 | 60.23 | 1,363,702 | -0.35(-0.58%) |
Apr 01, 2013 | 61.43 | 61.52 | 60.40 | 60.59 | 1,802,731 | -1.14(-1.85%) |
Mar 28, 2013 | 61.15 | 61.84 | 60.98 | 61.73 | 1,890,914 | +0.60(+0.97%) |
Mar 27, 2013 | 61.32 | 61.33 | 60.69 | 61.13 | 1,387,770 | -0.66(-1.07%) |
Mar 26, 2013 | 61.70 | 61.90 | 61.46 | 61.79 | 1,065,964 | +0.32(+0.51%) |
Mar 25, 2013 | 61.84 | 61.95 | 61.25 | 61.48 | 1,391,297 | -0.04(-0.06%) |
Mar 22, 2013 | 61.69 | 61.88 | 61.31 | 61.51 | 1,197,940 | +0.30(+0.48%) |
Mar 21, 2013 | 61.77 | 61.81 | 60.85 | 61.22 | 1,987,404 | -1.22(-1.96%) |
Mar 20, 2013 | 62.26 | 62.62 | 62.08 | 62.44 | 1,265,576 | +0.44(+0.71%) |
Mar 19, 2013 | 62.52 | 62.75 | 61.61 | 62.00 | 1,194,537 | -0.50(-0.80%) |
Mar 18, 2013 | 62.71 | 62.75 | 62.20 | 62.50 | 1,341,240 | -0.88(-1.39%) |
Mar 15, 2013 | 62.95 | 63.49 | 62.79 | 63.38 | 2,709,874 | +0.19(+0.30%) |
Mar 14, 2013 | 62.69 | 63.19 | 62.55 | 63.19 | 936,818 | +0.63(+1.01%) |
Mar 13, 2013 | 62.49 | 62.64 | 61.91 | 62.55 | 969,841 | +0.06(+0.10%) |
Mar 12, 2013 | 62.43 | 62.77 | 62.16 | 62.49 | 1,000,070 | +0.06(+0.09%) |
Mar 11, 2013 | 62.44 | 62.57 | 61.96 | 62.43 | 1,264,247 | -0.19(-0.30%) |
Mar 08, 2013 | 62.04 | 62.71 | 61.93 | 62.62 | 1,715,742 | +0.88(+1.42%) |
Mar 07, 2013 | 61.06 | 61.81 | 60.92 | 61.74 | 1,286,394 | +0.80(+1.31%) |
Mar 06, 2013 | 61.29 | 61.34 | 60.88 | 60.94 | 924,165 | -0.13(-0.22%) |
Mar 05, 2013 | 60.97 | 61.65 | 60.88 | 61.08 | 1,233,452 | +0.39(+0.65%) |
Mar 04, 2013 | 60.53 | 60.82 | 60.14 | 60.68 | 822,238 | +0.00(+0.00%) |
Mar 01, 2013 | 60.34 | 60.90 | 59.97 | 60.68 | 1,052,716 | +0.00(+0.00%) |
Feb 28, 2013 | 60.46 | 61.03 | 60.24 | 60.68 | 1,701,231 | +0.55(+0.91%) |
Feb 27, 2013 | 59.34 | 60.40 | 59.23 | 60.13 | 1,479,585 | +0.86(+1.45%) |
Feb 26, 2013 | 59.45 | 59.69 | 59.14 | 59.28 | 1,758,470 | +0.08(+0.13%) |
Feb 25, 2013 | 60.79 | 60.80 | 59.19 | 59.20 | 1,419,374 | -1.31(-2.16%) |
Feb 22, 2013 | 60.46 | 60.51 | 59.97 | 60.51 | 1,947,072 | +0.30(+0.49%) |
Feb 21, 2013 | 61.29 | 61.67 | 59.74 | 60.21 | 2,850,391 | -1.36(-2.21%) |
Feb 20, 2013 | 62.30 | 62.41 | 61.53 | 61.58 | 1,815,559 | -0.77(-1.23%) |
Feb 19, 2013 | 62.29 | 62.64 | 61.98 | 62.34 | 795,111 | +0.33(+0.53%) |
Feb 15, 2013 | 62.35 | 62.41 | 61.82 | 62.01 | 1,138,747 | -0.32(-0.52%) |
Feb 14, 2013 | 62.19 | 62.46 | 61.87 | 62.33 | 940,329 | -0.06(-0.10%) |
Feb 13, 2013 | 62.51 | 62.59 | 62.10 | 62.40 | 1,218,696 | -0.04(-0.06%) |
Feb 12, 2013 | 62.15 | 62.47 | 61.70 | 62.43 | 1,321,849 | +0.29(+0.46%) |
Feb 11, 2013 | 62.18 | 62.37 | 61.93 | 62.15 | 1,059,415 | +0.05(+0.08%) |
Feb 08, 2013 | 61.53 | 62.19 | 61.38 | 62.10 | 1,113,931 | +0.70(+1.13%) |
Feb 07, 2013 | 61.61 | 61.61 | 60.99 | 61.40 | 868,670 | -0.10(-0.16%) |
Feb 06, 2013 | 61.36 | 61.60 | 61.12 | 61.50 | 1,439,863 | +0.25(+0.41%) |
Feb 04, 2013 | 61.95 | 62.10 | 61.20 | 61.25 | 1,133,460 | -1.12(-1.79%) |
Feb 01, 2013 | 61.96 | 62.54 | 61.88 | 62.36 | 1,264,009 | +0.91(+1.49%) |
Jan 31, 2013 | 61.65 | 61.99 | 61.41 | 61.45 | 1,560,118 | -0.39(-0.64%) |
Jan 30, 2013 | 62.34 | 62.52 | 61.77 | 61.84 | 970,116 | -0.63(-1.00%) |
Jan 29, 2013 | 61.95 | 62.66 | 61.84 | 62.47 | 1,443,834 | +0.61(+0.99%) |
Jan 28, 2013 | 62.08 | 62.15 | 61.62 | 61.86 | 1,353,566 | -0.25(-0.40%) |
Jan 25, 2013 | 62.20 | 62.36 | 61.81 | 62.10 | 1,462,155 | +0.09(+0.15%) |
Jan 24, 2013 | 61.91 | 62.33 | 61.39 | 62.01 | 1,674,290 | -0.15(-0.24%) |
Jan 23, 2013 | 62.87 | 63.25 | 61.55 | 62.16 | 2,787,056 | -0.67(-1.07%) |
Jan 22, 2013 | 62.37 | 62.98 | 62.05 | 62.83 | 1,482,820 | +0.50(+0.80%) |
Jan 18, 2013 | 62.25 | 62.45 | 61.70 | 62.33 | 1,652,510 | +0.19(+0.31%) |
Jan 17, 2013 | 61.61 | 62.52 | 61.48 | 62.15 | 1,201,178 | +0.79(+1.29%) |
Jan 16, 2013 | 61.36 | 61.72 | 60.92 | 61.35 | 987,253 | -0.29(-0.47%) |
Jan 15, 2013 | 61.56 | 61.85 | 61.37 | 61.64 | 676,450 | -0.20(-0.33%) |
Jan 14, 2013 | 62.02 | 62.13 | 61.61 | 61.84 | 760,836 | -0.27(-0.43%) |
Jan 11, 2013 | 61.89 | 62.13 | 61.46 | 62.11 | 1,063,542 | +0.34(+0.56%) |
Jan 10, 2013 | 62.03 | 62.03 | 61.26 | 61.77 | 958,550 | -0.06(-0.09%) |
Jan 09, 2013 | 61.08 | 61.93 | 60.88 | 61.82 | 2,037,343 | +0.82(+1.35%) |
Jan 08, 2013 | 60.85 | 61.01 | 60.11 | 61.00 | 1,876,590 | +0.11(+0.18%) |
Jan 07, 2013 | 60.71 | 60.95 | 60.26 | 60.89 | 1,182,790 | -0.06(-0.09%) |
Jan 04, 2013 | 60.35 | 61.01 | 60.23 | 60.94 | 1,384,248 | +0.81(+1.34%) |
Jan 03, 2013 | 60.42 | 60.73 | 59.97 | 60.13 | 1,008,497 | -0.21(-0.35%) |
Jan 02, 2013 | 60.35 | 60.35 | 59.77 | 60.35 | 1,728,212 | +1.36(+2.31%) |
Dec 31, 2012 | 57.91 | 59.05 | 57.63 | 58.99 | 1,151,912 | +0.70(+1.20%) |
Dec 28, 2012 | 59.08 | 59.11 | 58.26 | 58.29 | 1,154,498 | -0.86(-1.46%) |
Dec 27, 2012 | 59.91 | 59.93 | 58.38 | 59.15 | 1,743,710 | -0.66(-1.11%) |
Dec 26, 2012 | 59.56 | 60.20 | 59.42 | 59.81 | 1,455,573 | +0.34(+0.57%) |
Dec 24, 2012 | 58.98 | 59.51 | 58.61 | 59.47 | 699,465 | +0.68(+1.16%) |
Dec 21, 2012 | 59.04 | 59.33 | 58.63 | 58.79 | 2,362,129 | -0.54(-0.91%) |
Dec 20, 2012 | 58.53 | 59.33 | 58.48 | 59.33 | 1,443,088 | +0.89(+1.53%) |
Dec 19, 2012 | 59.00 | 59.19 | 58.43 | 58.43 | 1,373,917 | -0.49(-0.83%) |
Dec 18, 2012 | 58.27 | 59.10 | 57.90 | 58.92 | 1,272,914 | +0.77(+1.33%) |
Dec 17, 2012 | 57.65 | 58.28 | 57.60 | 58.15 | 1,089,414 | +0.56(+0.98%) |
Dec 14, 2012 | 57.91 | 58.10 | 57.53 | 57.58 | 1,135,760 | -0.28(-0.48%) |
Dec 13, 2012 | 57.65 | 58.00 | 57.54 | 57.86 | 989,432 | +0.27(+0.47%) |
Dec 12, 2012 | 58.39 | 58.45 | 57.48 | 57.59 | 1,295,306 | -0.47(-0.82%) |
Dec 11, 2012 | 58.08 | 58.46 | 57.90 | 58.06 | 1,281,242 | +0.09(+0.16%) |
Dec 10, 2012 | 57.91 | 58.03 | 57.73 | 57.97 | 872,678 | +0.03(+0.06%) |
Dec 07, 2012 | 57.23 | 57.95 | 56.88 | 57.94 | 1,595,933 | +0.63(+1.11%) |
Dec 06, 2012 | 57.20 | 57.34 | 56.81 | 57.30 | 1,782,916 | +0.11(+0.20%) |
Dec 05, 2012 | 56.93 | 57.34 | 56.74 | 57.19 | 1,412,076 | +0.20(+0.35%) |
Dec 04, 2012 | 56.61 | 57.32 | 56.61 | 56.99 | 1,341,064 | -0.87(-1.50%) |
Nov 30, 2012 | 57.55 | 58.03 | 57.48 | 57.85 | 1,977,734 | +0.41(+0.72%) |
Nov 29, 2012 | 57.64 | 58.07 | 57.27 | 57.44 | 2,281,848 | -0.07(-0.12%) |
Nov 28, 2012 | 57.47 | 57.80 | 57.12 | 57.51 | 2,259,039 | -0.29(-0.51%) |
Nov 27, 2012 | 58.10 | 58.13 | 57.67 | 57.80 | 1,821,185 | -0.33(-0.56%) |
Nov 26, 2012 | 57.71 | 58.13 | 57.67 | 58.13 | 1,394,140 | +0.21(+0.36%) |
Nov 23, 2012 | 57.44 | 57.94 | 57.33 | 57.92 | 519,091 | +0.77(+1.34%) |
Nov 21, 2012 | 57.24 | 57.27 | 56.94 | 57.16 | 1,087,742 | +0.23(+0.40%) |
Nov 20, 2012 | 56.22 | 56.94 | 56.22 | 56.93 | 1,156,097 | +0.52(+0.92%) |
Nov 19, 2012 | 56.20 | 56.45 | 56.00 | 56.41 | 2,340,783 | +0.61(+1.09%) |
Nov 16, 2012 | 55.76 | 56.03 | 55.31 | 55.80 | 2,412,446 | +0.10(+0.19%) |
Nov 15, 2012 | 55.92 | 56.26 | 55.45 | 55.70 | 1,868,564 | -0.27(-0.47%) |
Nov 14, 2012 | 56.31 | 56.37 | 55.69 | 55.96 | 2,286,398 | -0.22(-0.38%) |
Nov 13, 2012 | 56.19 | 56.67 | 56.01 | 56.18 | 2,552,766 | +0.41(+0.74%) |
Nov 12, 2012 | 55.75 | 56.03 | 55.52 | 55.77 | 1,310,109 | +0.15(+0.28%) |
Nov 09, 2012 | 55.11 | 55.92 | 55.11 | 55.61 | 1,919,558 | +0.40(+0.73%) |
Nov 08, 2012 | 55.42 | 55.88 | 55.14 | 55.21 | 3,061,036 | -0.22(-0.39%) |
Nov 07, 2012 | 55.04 | 55.68 | 54.85 | 55.43 | 2,774,098 | -0.20(-0.36%) |
Nov 06, 2012 | 54.95 | 56.14 | 54.76 | 55.63 | 2,047,962 | +0.70(+1.27%) |
Nov 05, 2012 | 54.34 | 55.05 | 54.20 | 54.93 | 2,075,411 | +0.42(+0.77%) |
Nov 02, 2012 | 54.59 | 55.23 | 53.71 | 54.51 | 3,364,576 | -0.03(-0.05%) |
Nov 01, 2012 | 54.46 | 55.36 | 53.79 | 54.54 | 3,423,046 | +0.46(+0.85%) |
Oct 31, 2012 | 54.67 | 54.84 | 53.79 | 54.08 | 1,888,547 | -0.27(-0.50%) |
Oct 26, 2012 | 53.99 | 54.35 | 54.35 | 54.35 | 1,346,598 | +0.13(+0.24%) |
Oct 25, 2012 | 54.37 | 54.53 | 53.72 | 54.22 | 1,200,777 | +0.45(+0.83%) |
Oct 24, 2012 | 54.16 | 54.38 | 53.56 | 53.77 | 2,676,986 | -0.13(-0.25%) |
Oct 23, 2012 | 54.15 | 54.62 | 53.75 | 53.91 | 3,936,208 | -1.89(-3.39%) |
Oct 19, 2012 | 57.86 | 58.07 | 55.61 | 55.80 | 7,294,907 | -3.74(-6.28%) |
Oct 18, 2012 | 59.19 | 59.95 | 58.89 | 59.53 | 2,119,846 | +0.28(+0.47%) |
Oct 17, 2012 | 58.88 | 59.52 | 58.88 | 59.26 | 1,365,771 | +0.24(+0.40%) |
Oct 16, 2012 | 57.89 | 59.05 | 57.61 | 59.02 | 1,048,983 | +1.62(+2.82%) |
Oct 15, 2012 | 57.51 | 57.59 | 57.20 | 57.40 | 1,029,639 | +0.20(+0.35%) |
Oct 12, 2012 | 57.20 | 57.78 | 56.92 | 57.20 | 921,242 | +0.02(+0.04%) |
Oct 11, 2012 | 57.55 | 57.71 | 57.17 | 57.18 | 558,698 | -0.03(-0.06%) |
Oct 10, 2012 | 57.87 | 57.87 | 57.07 | 57.21 | 1,247,816 | -0.66(-1.13%) |
Oct 09, 2012 | 58.58 | 58.67 | 57.86 | 57.87 | 895,739 | -0.64(-1.10%) |
Oct 08, 2012 | 58.24 | 58.62 | 58.05 | 58.51 | 614,393 | -0.01(-0.02%) |
Oct 05, 2012 | 58.60 | 59.00 | 58.28 | 58.52 | 1,000,098 | +0.36(+0.61%) |
Oct 04, 2012 | 58.05 | 58.31 | 57.71 | 58.17 | 895,545 | +0.46(+0.80%) |
Oct 03, 2012 | 57.64 | 57.82 | 57.34 | 57.71 | 776,330 | +0.04(+0.07%) |
Oct 02, 2012 | 57.86 | 58.21 | 57.37 | 57.67 | 877,308 | -0.13(-0.22%) |
Oct 01, 2012 | 57.57 | 58.42 | 57.37 | 57.79 | 1,270,283 | +0.10(+0.18%) |
Sep 28, 2012 | 57.48 | 57.75 | 57.19 | 57.69 | 1,129,061 | +0.03(+0.06%) |
Sep 27, 2012 | 57.87 | 57.99 | 57.45 | 57.65 | 1,153,120 | +0.08(+0.13%) |
Sep 26, 2012 | 57.47 | 57.65 | 56.98 | 57.57 | 1,725,820 | -0.12(-0.20%) |
Sep 25, 2012 | 58.24 | 58.54 | 57.66 | 57.69 | 994,040 | -0.41(-0.70%) |
Sep 24, 2012 | 58.27 | 58.35 | 57.81 | 58.10 | 948,757 | -0.39(-0.67%) |
Sep 21, 2012 | 59.04 | 59.08 | 58.45 | 58.50 | 1,931,114 | -0.37(-0.63%) |
Sep 20, 2012 | 58.68 | 58.92 | 58.41 | 58.87 | 1,050,896 | -0.13(-0.22%) |
Sep 19, 2012 | 59.15 | 59.18 | 58.71 | 59.00 | 929,827 | -0.06(-0.11%) |
Sep 18, 2012 | 59.20 | 59.30 | 58.72 | 59.06 | 791,496 | -0.20(-0.34%) |
Sep 17, 2012 | 59.15 | 59.41 | 59.01 | 59.26 | 1,159,219 | +0.09(+0.15%) |
Sep 14, 2012 | 58.31 | 59.31 | 58.02 | 59.17 | 1,545,406 | +0.83(+1.42%) |
Sep 13, 2012 | 57.66 | 58.72 | 57.36 | 58.34 | 1,426,603 | +0.62(+1.08%) |
Sep 12, 2012 | 58.14 | 58.27 | 57.48 | 57.72 | 1,407,699 | -0.42(-0.71%) |
Sep 11, 2012 | 57.76 | 58.38 | 57.68 | 58.14 | 1,200,895 | +0.53(+0.91%) |
Sep 10, 2012 | 57.83 | 58.11 | 57.59 | 57.61 | 1,040,235 | -0.26(-0.45%) |
Sep 07, 2012 | 57.94 | 58.25 | 57.53 | 57.87 | 1,361,452 | +0.06(+0.11%) |
Sep 06, 2012 | 57.12 | 58.05 | 57.12 | 57.81 | 1,335,286 | +0.98(+1.72%) |
Sep 05, 2012 | 56.34 | 56.97 | 56.34 | 56.83 | 1,286,003 | +0.43(+0.76%) |